Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 697.74 | 704.59 | 697.20 | 698.69 | 37,353 | +1.54(+0.22%) |
Jul 28, 2017 | 692.08 | 698.30 | 690.89 | 697.15 | 37,042 | +5.55(+0.80%) |
Jul 27, 2017 | 687.33 | 694.65 | 680.99 | 691.60 | 34,223 | +5.97(+0.87%) |
Jul 26, 2017 | 689.73 | 691.86 | 685.63 | 685.63 | 15,844 | -3.87(-0.56%) |
Jul 25, 2017 | 685.75 | 694.70 | 683.17 | 689.50 | 47,839 | +3.79(+0.55%) |
Jul 24, 2017 | 679.57 | 686.87 | 678.56 | 685.71 | 23,237 | +5.40(+0.79%) |
Jul 21, 2017 | 677.23 | 680.82 | 673.99 | 680.31 | 14,584 | +1.53(+0.22%) |
Jul 20, 2017 | 677.96 | 684.46 | 674.35 | 678.79 | 21,737 | +2.01(+0.30%) |
Jul 19, 2017 | 673.04 | 677.64 | 671.76 | 676.77 | 19,597 | +6.33(+0.94%) |
Jul 18, 2017 | 677.73 | 677.73 | 670.45 | 670.45 | 29,730 | -5.99(-0.89%) |
Jul 17, 2017 | 679.25 | 679.55 | 675.89 | 676.44 | 12,832 | -2.58(-0.38%) |
Jul 14, 2017 | 677.37 | 680.28 | 676.72 | 679.03 | 14,666 | +0.79(+0.12%) |
Jul 13, 2017 | 672.89 | 682.35 | 670.04 | 678.24 | 31,501 | +3.82(+0.57%) |
Jul 12, 2017 | 664.04 | 675.04 | 663.28 | 674.42 | 34,243 | +11.94(+1.80%) |
Jul 11, 2017 | 665.68 | 669.95 | 659.84 | 662.48 | 43,600 | -3.64(-0.55%) |
Jul 10, 2017 | 665.92 | 669.99 | 660.83 | 666.12 | 56,219 | -0.31(-0.05%) |
Jul 07, 2017 | 667.96 | 672.12 | 665.13 | 666.43 | 25,177 | +0.11(+0.02%) |
Jul 06, 2017 | 670.70 | 672.13 | 664.92 | 666.32 | 88,652 | -8.08(-1.20%) |
Jul 05, 2017 | 663.85 | 678.03 | 660.52 | 674.40 | 66,602 | +13.30(+2.01%) |
Jul 03, 2017 | 660.17 | 667.10 | 657.41 | 661.10 | 48,248 | +7.46(+1.14%) |
Jun 30, 2017 | 654.95 | 657.84 | 650.04 | 653.64 | 22,711 | +0.07(+0.01%) |
Jun 29, 2017 | 653.20 | 655.82 | 644.21 | 653.57 | 61,636 | +1.19(+0.18%) |
Jun 28, 2017 | 654.96 | 656.10 | 646.92 | 652.38 | 59,200 | -1.89(-0.29%) |
Jun 27, 2017 | 658.02 | 661.04 | 649.59 | 654.27 | 37,434 | -3.53(-0.54%) |
Jun 26, 2017 | 655.22 | 663.37 | 651.85 | 657.80 | 33,827 | +2.53(+0.39%) |
Jun 23, 2017 | 659.34 | 660.08 | 652.90 | 655.28 | 49,248 | -3.03(-0.46%) |
Jun 22, 2017 | 671.97 | 673.82 | 656.49 | 658.31 | 41,819 | -13.81(-2.05%) |
Jun 21, 2017 | 669.27 | 674.33 | 660.76 | 672.12 | 35,766 | +6.36(+0.96%) |
Jun 20, 2017 | 664.92 | 666.00 | 655.03 | 665.76 | 37,253 | -1.45(-0.22%) |
Jun 19, 2017 | 667.50 | 673.76 | 665.37 | 667.21 | 18,462 | +2.88(+0.43%) |
Jun 16, 2017 | 657.58 | 670.43 | 657.26 | 664.33 | 44,132 | +6.68(+1.02%) |
Jun 15, 2017 | 659.80 | 662.79 | 656.96 | 657.65 | 19,870 | -2.46(-0.37%) |
Jun 14, 2017 | 655.80 | 662.01 | 655.56 | 660.10 | 33,858 | +3.72(+0.57%) |
Jun 13, 2017 | 659.05 | 662.01 | 650.98 | 656.39 | 66,687 | -1.26(-0.19%) |
Jun 12, 2017 | 671.76 | 671.76 | 652.39 | 657.65 | 55,204 | -8.28(-1.24%) |
Jun 09, 2017 | 671.98 | 673.34 | 663.75 | 665.93 | 35,848 | +1.07(+0.16%) |
Jun 08, 2017 | 671.80 | 673.96 | 662.06 | 664.87 | 30,928 | -7.67(-1.14%) |
Jun 07, 2017 | 665.68 | 673.62 | 665.68 | 672.53 | 27,525 | +7.05(+1.06%) |
Jun 06, 2017 | 666.42 | 673.26 | 664.59 | 665.48 | 30,771 | -1.56(-0.23%) |
Jun 05, 2017 | 671.34 | 672.31 | 666.79 | 667.05 | 20,250 | -5.07(-0.76%) |
Jun 02, 2017 | 670.39 | 675.20 | 666.01 | 672.12 | 34,063 | +0.51(+0.08%) |
Jun 01, 2017 | 654.10 | 671.94 | 654.10 | 671.61 | 43,012 | +10.89(+1.65%) |
May 31, 2017 | 661.29 | 668.86 | 658.41 | 660.72 | 43,887 | +2.86(+0.43%) |
May 30, 2017 | 657.75 | 662.01 | 644.53 | 657.86 | 35,452 | +1.59(+0.24%) |
May 26, 2017 | 643.99 | 659.62 | 642.74 | 656.27 | 38,980 | +10.81(+1.68%) |
May 25, 2017 | 642.18 | 647.94 | 641.70 | 645.46 | 34,572 | +5.67(+0.89%) |
May 24, 2017 | 639.32 | 643.30 | 636.17 | 639.78 | 35,630 | +2.14(+0.34%) |
May 23, 2017 | 633.82 | 641.80 | 630.54 | 637.64 | 33,922 | +4.75(+0.75%) |
May 22, 2017 | 636.91 | 638.97 | 629.54 | 632.89 | 29,512 | +0.07(+0.01%) |
May 19, 2017 | 625.97 | 637.92 | 625.94 | 632.81 | 60,032 | +5.81(+0.93%) |
May 18, 2017 | 615.44 | 631.00 | 615.44 | 627.00 | 56,356 | +11.12(+1.81%) |
May 17, 2017 | 619.48 | 631.38 | 613.82 | 615.88 | 59,422 | -3.60(-0.58%) |
May 16, 2017 | 608.69 | 622.18 | 607.10 | 619.48 | 39,699 | +10.95(+1.80%) |
May 15, 2017 | 616.28 | 618.69 | 606.36 | 608.53 | 64,713 | -6.01(-0.98%) |
May 12, 2017 | 615.67 | 618.95 | 611.47 | 614.54 | 34,929 | -1.95(-0.32%) |
May 11, 2017 | 611.36 | 620.67 | 608.96 | 616.49 | 28,288 | +5.21(+0.85%) |
May 10, 2017 | 605.44 | 613.15 | 603.82 | 611.28 | 19,107 | +4.05(+0.67%) |
May 09, 2017 | 615.14 | 623.48 | 606.03 | 607.24 | 24,678 | -5.94(-0.97%) |
May 08, 2017 | 618.33 | 626.55 | 607.27 | 613.17 | 48,913 | -6.99(-1.13%) |
May 05, 2017 | 605.81 | 622.72 | 602.18 | 620.16 | 52,137 | +10.50(+1.72%) |
May 04, 2017 | 615.63 | 615.63 | 604.02 | 609.66 | 49,013 | -7.34(-1.19%) |
May 03, 2017 | 621.62 | 624.75 | 612.28 | 617.00 | 51,034 | -5.53(-0.89%) |
May 02, 2017 | 628.08 | 632.46 | 621.03 | 622.53 | 42,428 | -3.36(-0.54%) |